MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PEPG — PepGen Inc. Common Stock
NasdaqPepGen Inc. Common Stock
$2.40
+0.09(+3.90%)
- O
- 2.31
- H
- 2.48
- L
- 2.28
- V
- 642.77K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$2.40
Period Return+56.86%
Period High$7.80
Period Low$1.01
Avg Daily Volume1.25M
Total Trading Days365
PEPG — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $2.31 | $2.48 | $2.28 | $2.40 | +$0.09 | +3.90% | 642,769 | $2.42 | $2.28 $2.48 |
| Oct 6, 2026 | $2.38 | $2.39 | $2.26 | $2.31 | $-0.05 | -2.12% | 590,170 | $2.31 | $2.26 $2.39 |
| Oct 5, 2026 | $2.30 | $2.39 | $2.26 | $2.36 | +$0.08 | +3.51% | 607,425 | $2.35 | $2.26 $2.39 |
| Oct 2, 2026 | $2.24 | $2.31 | $2.23 | $2.28 | +$0.07 | +3.17% | 744,403 | $2.27 | $2.23 $2.31 |
| Oct 1, 2026 | $2.38 | $2.43 | $2.21 | $2.21 | $-0.21 | -8.68% | 783,001 | $2.29 | $2.21 $2.43 |
| Sep 30, 2026 | $2.34 | $2.53 | $2.34 | $2.42 | +$0.08 | +3.42% | 2,151,088 | $2.46 | $2.34 $2.53 |
| Sep 29, 2026 | $2.61 | $2.65 | $2.32 | $2.34 | $-0.25 | -9.65% | 2,358,356 | $2.45 | $2.32 $2.65 |
| Sep 28, 2026 | $2.55 | $2.65 | $2.46 | $2.59 | +$0.00 | +0.00% | 740,049 | $2.54 | $2.46 $2.65 |
| Sep 25, 2026 | $2.68 | $2.72 | $2.59 | $2.59 | $-0.09 | -3.36% | 514,271 | $2.63 | $2.59 $2.72 |
| Sep 24, 2026 | $2.71 | $2.72 | $2.63 | $2.68 | $-0.04 | -1.47% | 657,490 | $2.66 | $2.63 $2.72 |
| Sep 23, 2026 | $2.95 | $2.96 | $2.70 | $2.72 | $-0.26 | -8.72% | 717,229 | $2.78 | $2.70 $2.96 |
| Sep 22, 2026 | $2.84 | $3.03 | $2.82 | $2.98 | +$0.14 | +4.93% | 523,680 | $2.92 | $2.82 $3.03 |
| Sep 21, 2026 | $2.88 | $2.92 | $2.80 | $2.84 | $-0.01 | -0.35% | 652,471 | $2.84 | $2.80 $2.92 |
| Sep 18, 2026 | $2.97 | $2.98 | $2.84 | $2.85 | $-0.12 | -4.04% | 580,503 | $2.89 | $2.84 $2.98 |
| Sep 17, 2026 | $2.90 | $2.99 | $2.85 | $2.97 | +$0.07 | +2.41% | 447,631 | $2.92 | $2.85 $2.99 |
| Sep 16, 2026 | $2.92 | $2.98 | $2.85 | $2.90 | +$0.01 | +0.35% | 613,487 | $2.89 | $2.85 $2.98 |
| Sep 15, 2026 | $2.93 | $2.94 | $2.84 | $2.89 | $-0.08 | -2.69% | 566,265 | $2.88 | $2.84 $2.94 |
| Sep 14, 2026 | $2.99 | $3.10 | $2.91 | $2.97 | $-0.01 | -0.34% | 718,070 | $2.97 | $2.91 $3.10 |
| Sep 11, 2026 | $3.03 | $3.10 | $2.95 | $2.98 | $-0.04 | -1.32% | 683,011 | $2.99 | $2.95 $3.10 |
| Sep 10, 2026 | $3.13 | $3.13 | $3.00 | $3.02 | $-0.13 | -4.13% | 972,819 | $3.04 | $3.00 $3.13 |
| Sep 9, 2026 | $3.17 | $3.48 | $3.10 | $3.15 | $-0.06 | -1.87% | 1,154,732 | $3.22 | $3.10 $3.48 |
| Sep 8, 2026 | $3.06 | $3.24 | $2.91 | $3.21 | +$0.10 | +3.22% | 1,929,750 | $3.05 | $2.91 $3.24 |
| Sep 4, 2026 | $3.14 | $3.19 | $3.10 | $3.11 | $-0.07 | -2.20% | 201,001 | $3.13 | $3.10 $3.19 |
| Sep 3, 2026 | $3.18 | $3.25 | $3.10 | $3.18 | +$0.00 | +0.00% | 514,339 | $3.18 | $3.10 $3.25 |
| Sep 2, 2026 | $3.15 | $3.30 | $3.09 | $3.18 | +$0.06 | +1.92% | 351,441 | $3.16 | $3.09 $3.30 |
| Sep 1, 2026 | $2.95 | $3.17 | $2.91 | $3.12 | +$0.13 | +4.35% | 461,777 | $3.08 | $2.91 $3.17 |
| Aug 31, 2026 | $3.04 | $3.05 | $2.92 | $2.99 | $-0.09 | -2.92% | 365,510 | $2.98 | $2.92 $3.05 |
| Aug 28, 2026 | $3.05 | $3.13 | $2.98 | $3.08 | +$0.01 | +0.33% | 484,907 | $3.05 | $2.98 $3.13 |
| Aug 27, 2026 | $3.22 | $3.30 | $3.07 | $3.07 | $-0.15 | -4.66% | 474,486 | $3.15 | $3.07 $3.30 |
| Aug 26, 2026 | $3.41 | $3.41 | $3.11 | $3.22 | $-0.21 | -5.99% | 952,367 | $3.20 | $3.11 $3.41 |